Darden Restaurants Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	16.480	17.080	15.770	17.040	8.652	2,816,870
2008-12-01	17.880	17.890	16.220	16.280	8.266	2,683,298
2008-11-28	18.070	18.340	17.760	18.290	9.287	791,364
2008-11-26	16.260	18.240	16.010	18.130	9.206	2,825,372
2008-11-25	16.360	16.710	15.540	16.580	8.419	2,111,534
2008-11-24	14.270	16.110	14.080	15.660	7.952	2,756,796
2008-11-21	13.870	14.340	13.210	14.300	7.261	3,314,353
2008-11-20	14.830	15.180	13.470	13.540	6.875	3,286,721
2008-11-19	16.500	16.640	14.890	14.940	7.586	2,897,416
2008-11-18	16.340	17.150	16.000	16.530	8.393	2,383,936
2008-11-17	17.050	17.550	16.710	16.750	8.505	2,050,229
2008-11-14	18.040	18.640	17.350	17.360	8.815	2,466,048
2008-11-13	17.320	18.600	16.350	18.380	9.333	4,814,073
2008-11-12	17.950	18.200	17.290	17.500	8.886	3,084,461
2008-11-11	18.110	18.810	17.850	18.290	9.287	2,063,766
2008-11-10	19.750	20.350	18.420	18.620	9.455	1,736,212
2008-11-07	20.560	20.760	19.070	19.590	9.947	3,183,913
2008-11-06	20.990	21.360	19.850	20.350	10.333	2,653,876
2008-11-05	22.540	22.560	20.870	20.960	10.643	2,353,731
2008-11-04	22.320	22.920	21.960	22.890	11.623	1,833,650
2008-11-03	22.090	22.920	21.520	21.770	11.054	2,008,950
2008-10-31	20.610	22.360	20.480	22.170	11.257	3,212,216
2008-10-30	20.520	21.180	20.210	20.700	10.511	2,086,587
2008-10-29	19.440	20.860	19.300	19.960	10.135	2,431,816
2008-10-28	18.600	19.700	17.070	19.700	10.003	3,302,159
2008-10-27	18.410	19.300	18.080	18.080	9.180	1,851,661
2008-10-24	17.980	19.300	17.810	18.710	9.500	2,405,862
2008-10-23	19.720	20.060	18.360	19.220	9.759	2,956,483
2008-10-22	20.500	20.660	19.130	19.630	9.967	3,965,880
2008-10-21	21.300	22.120	20.890	21.000	10.663	2,637,991
2008-10-20	21.490	22.070	21.200	21.660	10.998	2,657,232
2008-10-17	20.450	21.680	20.160	21.210	10.770	3,270,724
2008-10-16	20.180	21.000	19.700	21.000	10.663	3,659,246
2008-10-15	21.820	21.960	20.450	20.450	10.384	3,582,280
2008-10-14	24.220	24.770	21.700	22.270	11.308	3,938,472
2008-10-13	22.730	23.280	22.210	23.280	11.821	2,404,967
2008-10-10	19.740	22.480	17.800	21.430	10.881	7,248,574
2008-10-09	24.080	24.360	21.240	21.240	10.785	5,408,547
2008-10-08	24.010	25.660	24.010	24.070	12.222	4,944,401
2008-10-07	25.860	26.400	24.970	25.370	12.780	3,055,599
2008-10-06	26.130	27.000	24.560	25.870	13.032	4,125,294
2008-10-03	29.080	29.210	27.140	27.450	13.828	3,226,871
2008-10-02	28.650	28.810	28.020	28.570	14.392	2,617,071
2008-10-01	28.300	29.300	28.060	28.860	14.539	3,064,996
2008-09-30	27.810	28.950	26.710	28.630	14.423	3,186,598
2008-09-29	28.090	28.390	26.750	27.270	13.738	3,601,969
2008-09-26	27.500	28.610	27.500	28.560	14.387	2,712,943
2008-09-25	28.280	28.520	27.890	28.110	14.161	2,398,479
2008-09-24	28.730	28.730	27.930	28.030	14.120	2,257,747
2008-09-23	29.880	30.520	28.410	28.550	14.382	2,928,068
2008-09-22	31.220	31.350	29.410	29.850	15.037	2,489,540
2008-09-19	31.150	32.300	30.010	31.720	15.979	6,777,268
2008-09-18	29.250	29.700	27.840	29.440	14.831	6,095,425
2008-09-17	30.230	30.570	28.510	28.820	14.518	5,218,705
2008-09-16	29.360	30.010	29.030	29.890	15.057	3,044,524
2008-09-15	29.490	30.650	28.940	29.520	14.871	2,985,010
2008-09-12	30.440	30.750	29.700	30.430	15.330	3,811,388
2008-09-11	30.340	31.170	30.000	31.050	15.642	3,600,962
2008-09-10	29.710	31.000	29.460	30.520	15.375	3,784,987
2008-09-09	30.990	31.300	29.520	29.520	14.871	4,041,168

← NewerPage 76 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-11-10	10000:8939
2002-05-02	3:2

Dividends

Ex-date	Amount
2026-10-09	1.6200 USD
2026-07-10	1.6200 USD
2026-04-10	1.5000 USD
2026-01-09	1.5000 USD
2025-10-10	1.5000 USD
2025-07-10	1.5000 USD
2025-04-10	1.4000 USD
2025-01-10	1.4000 USD
2024-10-10	1.4000 USD
2024-07-10	1.4000 USD
2024-04-09	1.3100 USD
2024-01-09	1.3100 USD
2023-10-06	1.3100 USD
2023-07-07	1.3100 USD
2023-04-06	1.2100 USD
2023-01-09	1.2100 USD
2022-10-06	1.2100 USD
2022-07-07	1.2100 USD
2022-04-07	1.1000 USD
2022-01-07	1.1000 USD
2021-10-07	1.1000 USD
2021-07-08	1.1000 USD
2021-04-08	0.8800 USD
2021-01-07	0.3700 USD
2020-10-08	0.3000 USD
2020-01-09	0.8800 USD
2019-10-09	0.8800 USD
2019-07-09	0.8800 USD
2019-04-09	0.7500 USD
2019-01-09	0.7500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.